SHE:300602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	32.79	33.24	31.46	31.48	31.48	-4.35%	19,210,796
Oct 30, 2025	33.68	34.55	32.70	32.91	32.91	-2.20%	20,710,918
Oct 29, 2025	33.02	34.09	33.02	33.65	33.65	1.54%	20,858,387
Oct 28, 2025	33.18	33.66	32.62	33.14	33.14	-0.57%	16,798,871
Oct 27, 2025	33.49	34.09	33.00	33.33	33.33	1.58%	24,656,795
Oct 24, 2025	30.68	33.09	30.54	32.81	32.81	7.43%	28,287,229
Oct 23, 2025	31.10	31.27	30.05	30.54	30.54	-2.37%	14,262,512
Oct 22, 2025	31.64	31.72	30.80	31.28	31.28	-1.79%	15,483,264
Oct 21, 2025	31.48	32.05	31.23	31.85	31.85	1.40%	18,725,658
Oct 20, 2025	31.50	32.32	31.13	31.41	31.41	1.45%	22,923,682
Oct 17, 2025	33.15	33.28	30.90	30.96	30.96	-5.87%	34,367,337
Oct 16, 2025	35.06	35.20	32.33	32.89	32.89	-8.64%	50,322,813
Oct 15, 2025	34.42	36.93	33.56	36.00	36.00	6.26%	52,668,576
Oct 14, 2025	38.00	38.20	33.77	33.88	33.88	-8.03%	63,414,624
Oct 13, 2025	33.57	37.95	33.53	36.84	36.84	3.89%	54,332,749
Oct 10, 2025	34.25	37.99	34.18	35.46	35.46	2.31%	61,095,979
Oct 9, 2025	32.66	35.85	32.66	34.66	34.66	7.14%	52,103,306
Sep 30, 2025	32.91	33.59	32.13	32.35	32.35	-1.67%	20,961,525
Sep 29, 2025	32.68	33.12	32.26	32.90	32.90	1.98%	20,216,336
Sep 26, 2025	33.84	34.84	32.22	32.26	32.26	-5.64%	35,293,577
Sep 25, 2025	34.00	35.14	33.51	34.19	34.19	0.56%	34,735,524
Sep 24, 2025	34.17	34.58	33.14	34.00	34.00	-0.64%	35,946,169
Sep 23, 2025	35.26	35.88	33.37	34.22	34.22	-2.95%	48,093,917
Sep 22, 2025	34.03	35.61	33.66	35.26	35.26	3.86%	57,390,866
Sep 19, 2025	35.55	35.79	33.73	33.95	33.95	-4.88%	57,157,684
Sep 18, 2025	32.37	38.00	31.73	35.69	35.69	10.19%	95,758,226
Sep 17, 2025	30.99	33.00	30.88	32.39	32.39	5.40%	54,928,022
Sep 16, 2025	29.86	31.05	29.55	30.73	30.73	4.42%	42,871,140
Sep 15, 2025	29.49	29.90	28.92	29.43	29.43	-0.91%	21,656,274
Sep 12, 2025	29.51	30.17	29.29	29.70	29.70	0.17%	26,421,943
Sep 11, 2025	28.45	29.75	28.21	29.65	29.65	4.18%	30,706,306
Sep 10, 2025	28.20	29.04	28.10	28.46	28.46	2.34%	22,723,927
Sep 9, 2025	28.43	28.80	27.59	27.81	27.81	-2.86%	19,568,008
Sep 8, 2025	28.84	29.24	28.28	28.63	28.63	-1.21%	20,980,144
Sep 5, 2025	28.39	29.02	27.90	28.98	28.98	3.95%	23,236,107
Sep 4, 2025	29.77	30.15	27.30	27.88	27.88	-5.94%	30,597,037
Sep 3, 2025	30.27	30.58	29.48	29.64	29.64	-1.53%	23,406,157
Sep 2, 2025	32.10	32.24	29.87	30.10	30.10	-6.23%	41,645,891
Sep 1, 2025	33.01	33.35	31.88	32.10	32.10	-2.13%	30,670,184
Aug 29, 2025	32.93	33.16	32.10	32.80	32.80	-0.46%	33,642,960
Aug 28, 2025	31.64	33.08	31.60	32.95	32.95	2.04%	44,631,593
Aug 27, 2025	32.50	34.47	32.29	32.29	32.29	-1.79%	61,968,380
Aug 26, 2025	33.25	34.40	32.75	32.88	32.88	-1.91%	43,855,393
Aug 25, 2025	33.00	34.38	32.49	33.52	33.52	2.20%	57,420,025
Aug 22, 2025	32.63	33.60	32.37	32.80	32.80	-2.29%	53,215,292
Aug 21, 2025	35.02	36.27	32.60	33.57	33.57	-2.64%	59,008,141
Aug 20, 2025	34.40	34.84	32.88	34.48	34.48	-2.16%	55,146,631
Aug 19, 2025	34.79	36.33	33.82	35.24	35.24	1.85%	74,846,082
Aug 18, 2025	30.41	34.99	29.91	34.60	34.60	15.10%	75,833,090
Aug 15, 2025	29.30	31.35	29.29	30.06	30.06	1.62%	58,802,709